Aberdeen Latin American Income
Sector:
Financials,
Industry:
Asset Management & Custody Banks
Add to Watchlist
Yahoo Finance
Note: This stock seems to be inactive
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 10 Aug 2015 |
GBX |
53 |
54.25 |
52.875 |
52.875 |
52.875 |
-0.75 (-1.40%)
|
74,766 |
| 7 Aug 2015 |
GBX |
54.25 |
54.3 |
53 |
53.625 |
53.625 |
0.0 (0.0%)
|
66,872 |
| 6 Aug 2015 |
GBX |
56 |
56 |
53.175 |
53.625 |
53.625 |
-1.375 (-2.50%)
|
27,683 |
| 5 Aug 2015 |
GBX |
53.85 |
55.5875 |
52.525 |
55 |
55 |
+1.375 (+2.56%)
|
58,549 |
| 4 Aug 2015 |
GBX |
54 |
55 |
52.5 |
53.625 |
53.625 |
+0.125 (+0.23%)
|
98,939 |
| 3 Aug 2015 |
GBX |
53.5 |
54.682 |
52.625 |
53.5 |
53.5 |
0.0 (0.0%)
|
106,192 |
| 31 Jul 2015 |
GBX |
53 |
53.65 |
52.25 |
53.5 |
53.5 |
+0.125 (+0.23%)
|
25,692 |
| 30 Jul 2015 |
GBX |
52.1375 |
55.0095 |
52.1375 |
53.375 |
53.375 |
+0.25 (+0.47%)
|
144,135 |
| 29 Jul 2015 |
GBX |
52.2515 |
53.675 |
52.25 |
53.125 |
53.125 |
+0.125 (+0.24%)
|
59,358 |
| 28 Jul 2015 |
GBX |
52.75 |
54 |
51 |
53 |
53 |
0.0 (0.0%)
|
143,193 |
| 27 Jul 2015 |
GBX |
53.25 |
54.75 |
51.353 |
53 |
53 |
-2.25 (-4.07%)
|
114,821 |
| 24 Jul 2015 |
GBX |
55.5 |
55.693 |
54 |
55.25 |
55.25 |
-1.5 (-2.64%)
|
82,622 |
| 23 Jul 2015 |
GBX |
56 |
58.25 |
55.875 |
56.75 |
56.75 |
-0.75 (-1.30%)
|
60,458 |
| 22 Jul 2015 |
GBX |
56.25 |
58.75 |
56.25 |
57.5 |
57.5 |
+1 (+1.77%)
|
69,777 |
| 21 Jul 2015 |
GBX |
57.25 |
58.7712 |
56.5 |
56.5 |
56.5 |
0.0 (0.0%)
|
49,157 |
| 20 Jul 2015 |
GBX |
56.5 |
59.5 |
56.5 |
56.5 |
56.5 |
-1 (-1.74%)
|
36,387 |
| 17 Jul 2015 |
GBX |
57 |
58.5625 |
56.125 |
57.5 |
57.5 |
+0.75 (+1.32%)
|
58,204 |
| 16 Jul 2015 |
GBX |
56.3125 |
59.5 |
56.15 |
56.75 |
56.75 |
-1.625 (-2.78%)
|
46,292 |
| 15 Jul 2015 |
GBX |
58.25 |
60.48 |
57.3125 |
58.375 |
58.375 |
+0.875 (+1.52%)
|
71,134 |
| 14 Jul 2015 |
GBX |
56.75 |
58.25 |
56.6338 |
57.5 |
57.5 |
0.0 (0.0%)
|
128,906 |
| 13 Jul 2015 |
GBX |
57.08 |
58.25 |
56.75 |
57.5 |
57.5 |
-0.75 (-1.29%)
|
49,280 |
| 10 Jul 2015 |
GBX |
56.778 |
58.25 |
56.778 |
58.25 |
58.25 |
0.0 (0.0%)
|
60,742 |
| 9 Jul 2015 |
GBX |
59.5 |
59.5 |
55.788 |
58.25 |
58.25 |
+0.75 (+1.30%)
|
19,249 |
| 8 Jul 2015 |
GBX |
58 |
58.595 |
55.75 |
57.5 |
57.5 |
-0.5 (-0.86%)
|
57,603 |
| 7 Jul 2015 |
GBX |
58 |
58.75 |
57.5 |
58 |
58 |
0.0 (0.0%)
|
84,190 |
| 6 Jul 2015 |
GBX |
57.5 |
59 |
57.25 |
58 |
58 |
-0.75 (-1.28%)
|
80,163 |
| 3 Jul 2015 |
GBX |
58.15 |
59.5 |
58.15 |
58.75 |
58.75 |
-0.5 (-0.84%)
|
17,310 |
| 2 Jul 2015 |
GBX |
58.3 |
59.5 |
58.3 |
59.25 |
59.25 |
+0.75 (+1.28%)
|
53,762 |
| 1 Jul 2015 |
GBX |
59.5 |
59.5 |
57.65 |
58.5 |
58.5 |
+0.75 (+1.30%)
|
109,879 |
| 30 Jun 2015 |
GBX |
58 |
59 |
57.375 |
57.75 |
57.75 |
-0.5 (-0.86%)
|
49,408 |
